Monero (XMR) historical data and Live price

monero

Monero

XMR
$ 257.25 -1.6 % 0.0041494 BTC
MARKET CAP
4.634 B
24H VOLUME
169.915 M
CIRC.SUPPLY
18.013 M
MAX SUPPLY
Rank38
1H 0.21 %
24H -1.60 %
7D -5.90 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/17/21267.752268.272253.606260.804161,631,641.554,697,863,237.11
10/16/21273.977274.106265.051268.134181,330,395.174,829,737,982.32
10/15/21266.619278.92261.051273.704239,118,227.594,929,919,987.16
10/14/21274.559274.733264.822266.438162,259,649.044,798,865,618.35
10/13/21277.186283.15269.508274.945169,716,935.674,951,925,794.05
10/12/21276.905280.67268.765277.159213,602,413.254,991,641,951.66
10/11/21270.349279.97266.059276.788209,535,789.984,984,795,647.49
10/10/21278.228282.568269.838270.7146,286,899.874,875,005,155.2
10/9/21277.756282.219274.003278.248181,184,297.315,010,755,080.24
10/8/21277.957286.441276.43277.92200,018,427.715,004,682,648.08
10/7/21286.626295.783276.107277.863240,943,636.655,003,481,997.13
10/6/21270.931294.088263.034286.571290,102,758.685,160,112,002.61
10/5/21264.511275.607261.138270.752241,679,024.644,875,120,319.67
10/4/21259.36267.14251.825264.045208,103,132.394,754,172,301.14
10/3/21253.007263.531250.331259.008200,304,137.134,663,335,658.96
10/2/21257.567262.421251.768253.23201,448,900.654,559,161,871.46
10/1/21251.097261.391243.383257.826276,235,800.114,641,745,664.76
9/30/21233.974254.186232.926250.825230,758,009.34,515,536,761.74
9/29/21229.776240.755228.826234.149193,353,307.544,215,186,017.63
9/28/21234.544243.635228.382229.6225,342,819.84,133,165,754.18
9/27/21234.747248.051234.215234.73221,243,682.594,225,352,360.07
9/26/21236.193237.213222.114234.11244,160,461.214,214,059,861.48
9/25/21233.786242.504230.566235.921202,740,883.84,246,520,293.98
9/24/21249.223254.381224.249233.793252,305,868.654,208,057,109.7
9/23/21245.096251.049243.493249.047192,441,519.244,482,476,280.47
9/22/21217.334245.459214.699245.278227,247,812.314,414,493,723.1
9/21/21232.645237.561213.115217.676247,580,022.273,917,579,480.65
9/20/21259.951261.401227.333231.294331,425,682.784,162,520,313.72
9/19/21271.683275.774258.675259.926185,050,651.544,677,645,765.82
9/18/21262.394271.837259.928271.689163,931,480.14,889,156,178.3
9/17/21264.134267.71257.272262.467171,606,452.174,723,034,369.82
9/16/21269.375273.324259.863263.923216,554,161.174,749,085,105.49
9/15/21268.551274.126265.473269.333231,866,379.544,846,262,003.24
9/14/21263.414274.303256.056268.753319,973,872.044,835,666,299.11
9/13/21256.513269.752243.538262.972368,079,863.534,731,476,976.81
9/12/21250.028258.307246.541256.324177,933,858.964,611,710,011.46
9/11/21249.272258.777247.777249.765151,933,699.834,493,544,670.08
9/10/21261.521268.256244.747248.884220,571,901.264,477,536,584.81
9/9/21255.918266.855254.613261.432267,345,989.094,703,107,174.88
9/8/21262.127270.907246.11256.749357,775,024.24,618,711,009.08
9/7/21314.965316.059234.769262.172470,787,906.624,716,102,169.69
9/6/21315.459321.72301.332314.772284,693,798.425,662,105,497.17
9/5/21305.218318.992300.028315.196248,288,143.515,669,537,571.48
9/4/21303.778311.346300.037305.355193,629,163.145,492,332,107.83
9/3/21302.81309.557296.865303.786228,729,579.85,463,910,397.97
9/2/21303.108309.257298.146302.762222,441,339.335,445,300,949.94
9/1/21286.115303.308280.123303.303238,671,148.535,454,823,407.03
8/31/21281.878291.997279.577286.189200,519,262.715,146,857,314.84
8/30/21291.854295.091281.26282.026240,246,571.045,071,818,961.38
8/29/21300.519306.758287.886291.572231,037,5585,243,303,558.62
8/28/21315.206316.588298.557300.229183,815,434.295,398,780,342.31
8/27/21291.953316.762286.299315.001248,871,482.65,664,216,444.25
8/26/21314.211317.558287.076291.981268,875,500.465,250,110,302.81
8/25/21308.102324.533298.527313.524305,885,601.345,637,258,138.3
8/24/21318.687339.545303.292307.542324,926,842.735,529,509,418.6
8/23/21306.471333.778303.267318.324330,390,588.235,723,162,891.36
8/22/21288.2306.623276.326305.607248,292,919.75,494,323,767.63
8/21/21282.233293.263273.201288.171210,367,761.15,180,666,851.97
8/20/21264.077283.342262.216281.944216,310,555.345,068,545,107.15
8/19/21253.054264.087247.407264.087193,471,982.154,747,342,499
8/18/21256.417261.962247.749253.497203,452,806.794,556,801,405.31
8/17/21267.148277.946255.513256.272207,709,212.314,606,533,348.61
8/16/21272.07284.318266.369267.872227,863,348.694,814,875,038.48
8/15/21271.481275.081262.041272.237193,048,535.634,893,149,364.13
8/14/21272.971279.496265.557271.286197,636,594.034,875,880,616.05
8/13/21257.534273.215255.235273.066227,228,996.464,907,709,964.3
8/12/21268.557276.414252.563257.097236,282,587.434,620,528,450.54
8/11/21266.396279.415266.018268.569241,730,739.944,826,530,321.07
8/10/21269.733270.776260.528266.172228,553,925.494,783,279,491.5
8/9/21257.147271.751253.822270.187228,186,213.524,855,241,722.46
8/8/21271.342274.517256.284256.854227,195,718.594,615,475,192.31
8/7/21262.962275.883259.614270.979233,040,691.394,869,129,157.73
8/6/21252.878266.349250.835263.037260,143,244.054,726,236,998.15
8/5/21245.087253.832237.321252.862245,048,086.424,543,253,746.76
8/4/21225.627245.646223.147244.968217,332,184.394,401,263,015.67
8/3/21232.796236.76223.672225.196181,967,424.164,045,869,296.99
8/2/21235.998244.15228.627233.068183,571,682.984,187,141,799.94
8/1/21239.66249.385232.57236.231196,766,250.694,243,833,051.6
7/31/21242.404249.065234.514240.17208,721,836.094,314,421,492.32
7/30/21241.548245.335230.447242.798203,635,494.34,361,468,115.23
7/29/21235.328248.207231.345241.229189,494,044.314,333,123,478.82
7/28/21226.084234.904222.526234.796212,216,607.824,217,414,257.46
7/27/21218.094226.662214.556226.099218,701,2134,061,055,461.08
7/26/21213.548234.935212.767218.512287,305,467.383,924,624,448.88
7/25/21208.651214.436204.211213.487147,190,704.423,834,241,780.16
7/24/21203.689210.927202.005208.664137,182,375.393,747,476,332.87
7/23/21197.718203.694194.976203.564124,299,183.133,655,731,965.36
7/22/21196.709202.186190.466197.631140,729,299.473,549,066,555.17
7/21/21182.888200.135179.187196.41182,110,750.93,527,012,828.77
7/20/21189.027191.468178.874183.097188,384,880.743,287,811,225.33